| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2009 | INR | 21.75 | 22.05 | 21.5 | 22.05 | 22.05 | +1.05 (+5%) | 16,703 |
| 1 Jan 2009 | INR | 21 | 21 | 20.3 | 21 | 21 | +1 (+5%) | 9,844 |
| 31 Dec 2008 | INR | 19.25 | 20 | 19.25 | 20 | 20 | +0.75 (+3.90%) | 12,050 |
| 30 Dec 2008 | INR | 18.65 | 19.25 | 18 | 19.25 | 19.25 | +0.9 (+4.90%) | 11,727 |
| 29 Dec 2008 | INR | 18.2 | 18.6 | 18.2 | 18.35 | 18.35 | -0.55 (-2.91%) | 12,706 |
| 26 Dec 2008 | INR | 19.25 | 19.35 | 17.75 | 18.9 | 18.9 | +0.45 (+2.44%) | 12,014 |
| 24 Dec 2008 | INR | 18.8 | 18.8 | 17.65 | 18.45 | 18.45 | +0.45 (+2.50%) | 3,503 |
| 23 Dec 2008 | INR | 18.15 | 18.95 | 17.8 | 18 | 18 | -0.4 (-2.17%) | 11,761 |
| 22 Dec 2008 | INR | 19.25 | 19.45 | 18.4 | 18.4 | 18.4 | -0.95 (-4.91%) | 7,267 |
| 19 Dec 2008 | INR | 19.65 | 19.65 | 18.75 | 19.35 | 19.35 | +0.35 (+1.84%) | 8,141 |
| 18 Dec 2008 | INR | 18.55 | 19.1 | 18.3 | 19 | 19 | -0.1 (-0.52%) | 4,845 |
| 17 Dec 2008 | INR | 20.55 | 20.55 | 19.05 | 19.1 | 19.1 | -0.95 (-4.74%) | 13,389 |
| 16 Dec 2008 | INR | 19.7 | 20.7 | 18.55 | 20.05 | 20.05 | +1.1 (+5.80%) | 32,577 |
| 15 Dec 2008 | INR | 17.35 | 19 | 17.35 | 18.95 | 18.95 | +1.65 (+9.54%) | 21,414 |
| 12 Dec 2008 | INR | 16 | 17.7 | 16 | 17.3 | 17.3 | +0.85 (+5.17%) | 22,647 |
| 11 Dec 2008 | INR | 16.8 | 16.8 | 16.1 | 16.45 | 16.45 | +0.45 (+2.81%) | 4,605 |
| 10 Dec 2008 | INR | 15.5 | 16.3 | 15.5 | 16 | 16 | +0.45 (+2.89%) | 4,192 |
| 8 Dec 2008 | INR | 16.55 | 16.55 | 15.55 | 15.55 | 15.55 | -0.35 (-2.20%) | 1,981 |
| 5 Dec 2008 | INR | 16.4 | 16.4 | 15.5 | 15.9 | 15.9 | +0.25 (+1.60%) | 6,664 |
| 4 Dec 2008 | INR | 15.8 | 16 | 15 | 15.65 | 15.65 | -0.15 (-0.95%) | 3,675 |
| 3 Dec 2008 | INR | 14.95 | 15.8 | 14.75 | 15.8 | 15.8 | +0.45 (+2.93%) | 2,731 |
| 2 Dec 2008 | INR | 13.85 | 15.6 | 13.85 | 15.35 | 15.35 | +0.35 (+2.33%) | 1,275 |
| 1 Dec 2008 | INR | 15.8 | 15.8 | 14.9 | 15 | 15 | -0.55 (-3.54%) | 2,888 |
| 28 Nov 2008 | INR | 15.95 | 15.95 | 15.15 | 15.55 | 15.55 | +0.55 (+3.67%) | 1,377 |
| 26 Nov 2008 | INR | 15 | 16.5 | 14.75 | 15 | 15 | -0.05 (-0.33%) | 6,243 |
| 25 Nov 2008 | INR | 14.6 | 16 | 14.3 | 15.05 | 15.05 | -0.4 (-2.59%) | 8,658 |
| 24 Nov 2008 | INR | 16.35 | 16.35 | 15.15 | 15.45 | 15.45 | -0.15 (-0.96%) | 3,691 |
| 21 Nov 2008 | INR | 15.9 | 16.2 | 15.35 | 15.6 | 15.6 | +0.5 (+3.31%) | 8,843 |
| 20 Nov 2008 | INR | 18 | 18 | 15.1 | 15.1 | 15.1 | -1.55 (-9.31%) | 12,790 |
| 19 Nov 2008 | INR | 17.15 | 17.45 | 16.65 | 16.65 | 16.65 | -0.6 (-3.48%) | 8,295 |
